Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.14	14.63	13.96	14.52	2,277,918	+0.96(+7.09%)
May 30, 2006	14.02	14.19	13.56	13.56	460,662	-0.50(-3.57%)
May 26, 2006	13.81	14.33	13.81	14.06	323,881	+0.03(+0.22%)
May 25, 2006	13.78	14.03	13.52	14.03	768,303	+0.34(+2.49%)
May 24, 2006	14.07	14.08	13.46	13.69	1,248,547	-0.38(-2.69%)
May 23, 2006	14.31	14.66	14.04	14.07	732,131	-0.19(-1.35%)
May 22, 2006	14.62	14.93	14.14	14.26	1,434,817	-0.45(-3.04%)
May 19, 2006	14.63	14.78	14.17	14.71	1,081,118	+0.07(+0.51%)
May 18, 2006	14.61	15.17	14.58	14.63	1,480,325	-0.01(-0.04%)
May 17, 2006	14.30	14.76	14.30	14.64	1,436,699	+0.19(+1.29%)
May 16, 2006	14.21	14.96	14.21	14.45	1,468,898	+0.29(+2.01%)
May 15, 2006	13.93	14.38	13.91	14.17	2,018,274	+0.13(+0.93%)
May 12, 2006	13.97	14.51	13.82	14.04	995,863	+0.01(+0.04%)
May 11, 2006	14.47	14.85	14.01	14.03	1,065,649	-0.34(-2.37%)
May 10, 2006	14.76	14.92	14.33	14.37	865,587	-0.51(-3.42%)
May 09, 2006	15.31	15.48	14.79	14.88	1,468,145	-0.53(-3.42%)
May 08, 2006	15.19	15.60	15.08	15.41	1,664,897	+0.11(+0.73%)
May 05, 2006	14.81	15.37	14.75	15.30	2,109,453	+0.63(+4.27%)
May 04, 2006	13.71	14.76	13.65	14.67	1,423,604	+0.88(+6.39%)
May 03, 2006	13.89	14.10	13.62	13.79	942,991	-0.02(-0.18%)
May 02, 2006	13.37	13.99	13.37	13.82	700,829	+0.44(+3.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.